Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.25 | 25.25 | 24.66 | 25.07 | 5,016 | -0.13(-0.50%) |
May 30, 2024 | 25.55 | 25.55 | 25.20 | 25.20 | 4,008 | -0.43(-1.69%) |
May 29, 2024 | 25.64 | 25.79 | 25.56 | 25.63 | 9,480 | -0.25(-0.98%) |
May 28, 2024 | 25.80 | 26.01 | 25.74 | 25.88 | 5,955 | +0.21(+0.84%) |
May 24, 2024 | 25.46 | 25.67 | 25.46 | 25.67 | 1,920 | +0.36(+1.40%) |
May 23, 2024 | 25.59 | 25.85 | 25.30 | 25.31 | 4,421 | -0.03(-0.12%) |
May 22, 2024 | 25.26 | 25.37 | 25.14 | 25.34 | 5,587 | +0.17(+0.67%) |
May 21, 2024 | 25.03 | 25.17 | 24.99 | 25.17 | 2,086 | +0.01(+0.03%) |
May 20, 2024 | 24.91 | 25.20 | 24.91 | 25.17 | 3,389 | -0.06(-0.25%) |
May 17, 2024 | 24.99 | 25.23 | 24.75 | 25.23 | 6,258 | +0.33(+1.31%) |
May 16, 2024 | 25.09 | 25.18 | 24.90 | 24.90 | 4,069 | -0.14(-0.55%) |
May 15, 2024 | 24.58 | 25.26 | 24.58 | 25.04 | 3,038 | +0.54(+2.22%) |
May 14, 2024 | 24.26 | 24.50 | 24.26 | 24.50 | 5,236 | +0.30(+1.25%) |
May 13, 2024 | 24.27 | 24.46 | 24.17 | 24.19 | 8,529 | -0.09(-0.37%) |
May 10, 2024 | 24.32 | 24.32 | 24.18 | 24.28 | 2,485 | +0.18(+0.73%) |
May 09, 2024 | 24.09 | 24.23 | 24.08 | 24.11 | 4,421 | -0.05(-0.21%) |
May 08, 2024 | 24.09 | 24.22 | 23.99 | 24.16 | 19,362 | -0.04(-0.16%) |
May 07, 2024 | 24.22 | 24.32 | 24.10 | 24.20 | 6,610 | -0.12(-0.51%) |
May 06, 2024 | 24.00 | 24.32 | 24.00 | 24.32 | 6,784 | +0.37(+1.54%) |
May 03, 2024 | 23.82 | 24.09 | 23.80 | 23.95 | 13,335 | +0.71(+3.05%) |
May 02, 2024 | 23.13 | 23.33 | 23.02 | 23.25 | 4,074 | +0.30(+1.33%) |
May 01, 2024 | 22.92 | 23.00 | 22.76 | 22.94 | 2,979 | -0.28(-1.20%) |
Apr 30, 2024 | 23.52 | 23.57 | 23.22 | 23.22 | 1,957 | -0.41(-1.72%) |
Apr 29, 2024 | 23.65 | 23.65 | 23.51 | 23.62 | 3,567 | +0.03(+0.13%) |
Apr 26, 2024 | 23.59 | 23.71 | 23.59 | 23.59 | 1,852 | +0.38(+1.65%) |
Apr 25, 2024 | 22.86 | 23.21 | 22.86 | 23.21 | 2,412 | +0.07(+0.31%) |
Apr 24, 2024 | 23.26 | 23.29 | 22.99 | 23.14 | 8,190 | +0.03(+0.12%) |
Apr 23, 2024 | 22.75 | 23.14 | 22.75 | 23.11 | 28,864 | +0.54(+2.40%) |
Apr 22, 2024 | 22.44 | 22.75 | 22.32 | 22.57 | 8,227 | +0.25(+1.13%) |
Apr 19, 2024 | 22.93 | 22.99 | 22.28 | 22.32 | 11,262 | -0.75(-3.26%) |
Apr 18, 2024 | 23.26 | 23.37 | 23.00 | 23.07 | 3,727 | -0.38(-1.62%) |
Apr 17, 2024 | 23.83 | 23.95 | 23.36 | 23.45 | 7,040 | -0.30(-1.26%) |
Apr 16, 2024 | 23.70 | 23.96 | 23.70 | 23.75 | 2,809 | -0.06(-0.25%) |
Apr 15, 2024 | 24.33 | 24.33 | 23.75 | 23.81 | 2,161 | -0.39(-1.61%) |
Apr 12, 2024 | 24.37 | 24.42 | 24.14 | 24.20 | 3,861 | -0.47(-1.92%) |
Apr 11, 2024 | 24.32 | 24.73 | 24.32 | 24.67 | 2,739 | +0.35(+1.46%) |
Apr 10, 2024 | 24.37 | 24.39 | 24.24 | 24.32 | 14,643 | -0.15(-0.61%) |
Apr 09, 2024 | 24.59 | 24.62 | 24.32 | 24.47 | 8,324 | +0.11(+0.44%) |
Apr 08, 2024 | 24.56 | 24.56 | 24.35 | 24.36 | 7,666 | +0.00(+0.02%) |
Apr 05, 2024 | 24.24 | 24.36 | 24.22 | 24.36 | 1,733 | +0.20(+0.83%) |
Apr 04, 2024 | 24.82 | 24.85 | 24.15 | 24.15 | 3,633 | -0.45(-1.82%) |
Apr 03, 2024 | 24.70 | 24.70 | 24.50 | 24.60 | 4,998 | +0.09(+0.38%) |
Apr 02, 2024 | 24.47 | 24.54 | 24.42 | 24.51 | 1,088 | -0.26(-1.03%) |
Apr 01, 2024 | 24.66 | 24.97 | 24.66 | 24.77 | 3,662 | +0.23(+0.92%) |
Mar 28, 2024 | 24.61 | 24.67 | 24.54 | 24.54 | 4,288 | -0.08(-0.31%) |
Mar 27, 2024 | 24.67 | 24.62 | 4,895 | -0.05(-0.21%) | ||
Mar 26, 2024 | 24.98 | 24.98 | 24.67 | 24.67 | 47,024 | -0.14(-0.58%) |
Mar 25, 2024 | 24.74 | 24.94 | 24.74 | 24.81 | 2,833 | -0.08(-0.32%) |
Mar 22, 2024 | 24.83 | 24.95 | 24.83 | 24.89 | 3,739 | -0.02(-0.08%) |
Mar 21, 2024 | 24.99 | 25.12 | 24.91 | 24.91 | 2,209 | +0.28(+1.14%) |
Mar 20, 2024 | 24.43 | 24.63 | 24.29 | 24.63 | 2,626 | +0.28(+1.14%) |
Mar 19, 2024 | 24.08 | 24.41 | 24.02 | 24.36 | 4,232 | +0.06(+0.25%) |
Mar 18, 2024 | 24.54 | 24.54 | 24.30 | 24.30 | 4,485 | +0.13(+0.55%) |
Mar 15, 2024 | 24.42 | 24.42 | 24.16 | 24.16 | 8,975 | -0.36(-1.47%) |
Mar 14, 2024 | 24.70 | 24.70 | 24.46 | 24.52 | 2,121 | -0.25(-1.01%) |
Mar 13, 2024 | 24.67 | 24.83 | 24.67 | 24.77 | 5,049 | -0.19(-0.78%) |
Mar 12, 2024 | 24.95 | 24.97 | 24.72 | 24.97 | 648 | +0.58(+2.36%) |
Mar 11, 2024 | 24.53 | 24.54 | 24.29 | 24.39 | 5,048 | -0.38(-1.54%) |
Mar 08, 2024 | 25.46 | 25.66 | 24.70 | 24.77 | 25,852 | -0.60(-2.38%) |
Mar 07, 2024 | 25.16 | 25.38 | 25.14 | 25.38 | 2,672 | +0.64(+2.58%) |
Mar 06, 2024 | 24.60 | 24.81 | 24.60 | 24.74 | 1,774 | +0.48(+2.00%) |
Mar 05, 2024 | 24.59 | 24.59 | 24.14 | 24.25 | 5,326 | -0.49(-1.98%) |
Mar 04, 2024 | 24.77 | 24.95 | 24.71 | 24.74 | 8,026 | +0.19(+0.76%) |